시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Yen 과거 주가
ProShares Ultra Yen · YCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Yen · YCL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,201 | ₩24,228 | ₩24,161 | ₩24,228 | +0.11% | 3.4만 |
| 2026.10.08 | ₩24,175 | ₩24,348 | ₩24,148 | ₩24,348 | +0.72% | 8.8천 |
| 2026.10.07 | ₩24,161 | ₩24,308 | ₩24,161 | ₩24,201 | +0.17% | 1.3만 |
| 2026.10.06 | ₩24,295 | ₩24,295 | ₩24,175 | ₩24,241 | -0.22% | 1.3만 |
| 2026.10.05 | ₩24,241 | ₩24,281 | ₩24,161 | ₩24,228 | -0.06% | 1.5만 |
| 2026.10.02 | ₩24,428 | ₩24,482 | ₩24,255 | ₩24,362 | -0.27% | 9.8천 |
| 2026.10.01 | ₩24,228 | ₩24,442 | ₩24,188 | ₩24,201 | -0.11% | 7만 |
| 2026.09.30 | ₩24,656 | ₩24,656 | ₩24,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,402 |
| -1.03% |
| 1만 |
| 2026.09.29 | ₩24,388 | ₩24,509 | ₩24,388 | ₩24,469 | +0.33% | 9.9천 |
|---|
| 2026.09.28 | ₩24,509 | ₩24,562 | ₩24,388 | ₩24,388 | -0.49% | 1.2만 |
|---|
| 2026.09.25 | ₩24,509 | ₩24,562 | ₩24,428 | ₩24,535 | +0.11% | 7.9만 |
|---|
| 2026.09.24 | ₩24,028 | ₩24,054 | ₩23,974 | ₩24,028 | 0.00% | 3만 |
|---|
| 2026.09.23 | ₩24,322 | ₩24,322 | ₩24,148 | ₩24,148 | -0.71% | 4.1만 |
|---|
| 2026.09.22 | ₩24,522 | ₩24,535 | ₩24,428 | ₩24,469 | -0.22% | 1.3만 |
|---|
| 2026.09.21 | ₩24,469 | ₩24,522 | ₩24,428 | ₩24,455 | -0.05% | 2.1만 |
|---|
| 2026.09.18 | ₩24,362 | ₩24,709 | ₩24,281 | ₩24,642 | +1.15% | 3.3만 |
|---|
| 2026.09.17 | ₩25,016 | ₩25,083 | ₩24,856 | ₩24,923 | -0.37% | 3.7만 |
|---|
| 2026.09.16 | ₩25,217 | ₩25,270 | ₩24,803 | ₩24,896 | -1.27% | 2.2만 |
|---|
| 2026.09.15 | ₩25,163 | ₩25,297 | ₩25,163 | ₩25,217 | +0.21% | 3.6만 |
|---|
| 2026.09.14 | ₩25,257 | ₩25,511 | ₩25,257 | ₩25,417 | +0.63% | 4.7만 |
|---|
| 2026.09.11 | ₩25,685 | ₩25,765 | ₩25,591 | ₩25,645 | -0.16% | 1.7만 |
|---|
| 2026.09.10 | ₩25,457 | ₩25,645 | ₩25,457 | ₩25,498 | +0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩25,751 | ₩25,885 | ₩25,618 | ₩25,698 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩25,604 | ₩25,658 | ₩25,417 | ₩25,591 | -0.05% | 10.4만 |
|---|
| 2026.09.04 | ₩25,030 | ₩25,057 | ₩24,816 | ₩24,869 | -0.64% | 2.8만 |
|---|
| 2026.09.03 | ₩25,003 | ₩25,190 | ₩24,963 | ₩25,070 | +0.27% | 9.4만 |
|---|
| 2026.09.02 | ₩24,121 | ₩24,215 | ₩23,987 | ₩24,094 | -0.11% | 2.5만 |
|---|
| 2026.09.01 | ₩23,693 | ₩23,774 | ₩23,667 | ₩23,747 | +0.23% | 2.9만 |
|---|
| 2026.08.31 | ₩23,800 | ₩23,854 | ₩23,720 | ₩23,800 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩23,894 | ₩23,894 | ₩23,680 | ₩23,693 | -0.84% | 2.3만 |
|---|
| 2026.08.27 | ₩23,934 | ₩23,987 | ₩23,934 | ₩23,974 | +0.17% | 1.8천 |
|---|
| 2026.08.26 | ₩23,907 | ₩23,987 | ₩23,881 | ₩23,921 | +0.06% | 5.3천 |
|---|
| 2026.08.25 | ₩23,934 | ₩24,054 | ₩23,934 | ₩23,961 | +0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩24,014 | ₩24,041 | ₩23,974 | ₩23,974 | -0.17% | 1만 |
|---|
| 2026.08.21 | ₩24,094 | ₩24,148 | ₩24,028 | ₩24,068 | -0.11% | 8천 |
|---|
| 2026.08.20 | ₩24,161 | ₩24,161 | ₩23,974 | ₩24,014 | -0.61% | 2.6만 |
|---|
| 2026.08.19 | ₩24,228 | ₩24,322 | ₩24,188 | ₩24,295 | +0.28% | 2만 |
|---|
| 2026.08.18 | ₩23,840 | ₩23,934 | ₩23,840 | ₩23,894 | +0.22% | 1.3만 |
|---|
| 2026.08.17 | ₩24,028 | ₩24,028 | ₩23,894 | ₩23,961 | -0.28% | 2.5만 |
|---|
| 2026.08.14 | ₩24,108 | ₩24,134 | ₩23,921 | ₩23,974 | -0.55% | 3만 |
|---|
| 2026.08.13 | ₩23,934 | ₩24,081 | ₩23,921 | ₩23,934 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩24,068 | ₩24,108 | ₩23,907 | ₩23,907 | -0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩24,041 | ₩24,201 | ₩23,961 | ₩24,014 | -0.11% | 3.8만 |
|---|
| 2026.08.10 | ₩24,148 | ₩24,161 | ₩23,974 | ₩24,001 | -0.61% | 2.4만 |
|---|
| 2026.08.07 | ₩24,428 | ₩24,575 | ₩24,402 | ₩24,535 | +0.44% | 3.3만 |
|---|
| 2026.08.06 | ₩24,442 | ₩24,442 | ₩24,175 | ₩24,201 | -0.98% | 2.5만 |
|---|
| 2026.08.05 | ₩24,482 | ₩24,575 | ₩24,388 | ₩24,415 | -0.27% | 2.5만 |
|---|
| 2026.08.04 | ₩24,616 | ₩24,616 | ₩24,388 | ₩24,415 | -0.81% | 5만 |
|---|
| 2026.08.03 | ₩24,896 | ₩24,923 | ₩24,629 | ₩24,656 | -0.97% | 12.3만 |
|---|
| 2026.07.31 | ₩23,921 | ₩24,295 | ₩23,894 | ₩23,987 | +0.28% | 8.1만 |
|---|
| 2026.07.30 | ₩23,052 | ₩24,348 | ₩23,025 | ₩23,934 | +3.83% | 16.7만 |
|---|
| 2026.07.29 | ₩22,852 | ₩22,918 | ₩22,705 | ₩22,865 | +0.06% | 6.3만 |
|---|
| 2026.07.28 | ₩22,825 | ₩22,865 | ₩22,745 | ₩22,798 | -0.12% | 4.6만 |
|---|
| 2026.07.27 | ₩22,865 | ₩22,892 | ₩22,798 | ₩22,892 | +0.12% | 2만 |
|---|
| 2026.07.24 | ₩22,825 | ₩22,825 | ₩22,745 | ₩22,811 | -0.06% | 1.8만 |
|---|
| 2026.07.23 | ₩22,838 | ₩22,838 | ₩22,758 | ₩22,811 | -0.12% | 5.3만 |
|---|
| 2026.07.22 | ₩23,012 | ₩23,012 | ₩22,932 | ₩23,012 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩23,079 | ₩23,079 | ₩22,918 | ₩22,945 | -0.58% | 3.8만 |
|---|
| 2026.07.20 | ₩23,146 | ₩23,186 | ₩23,065 | ₩23,105 | -0.17% | 1.1만 |
|---|
| 2026.07.17 | ₩23,172 | ₩23,172 | ₩23,065 | ₩23,119 | -0.23% | 5.3만 |
|---|
| 2026.07.16 | ₩23,199 | ₩23,212 | ₩23,132 | ₩23,172 | -0.12% | 4.2만 |
|---|
| 2026.07.15 | ₩23,172 | ₩23,373 | ₩23,172 | ₩23,239 | +0.29% | 3.1만 |
|---|
| 2026.07.14 | ₩23,346 | ₩23,346 | ₩23,252 | ₩23,266 | -0.34% | 8.2천 |
|---|
| 2026.07.13 | ₩23,252 | ₩23,293 | ₩23,172 | ₩23,186 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩23,386 | ₩23,520 | ₩23,346 | ₩23,399 | +0.06% | 4.1만 |
|---|
| 2026.07.09 | ₩23,186 | ₩23,226 | ₩23,186 | ₩23,199 | +0.06% | 1.7만 |
|---|
| 2026.07.08 | ₩23,172 | ₩23,199 | ₩23,119 | ₩23,159 | -0.06% | 1.5만 |
|---|
| 2026.07.07 | ₩23,386 | ₩23,386 | ₩23,279 | ₩23,293 | -0.40% | 6.5만 |
|---|
| 2026.07.06 | ₩23,212 | ₩23,373 | ₩23,212 | ₩23,346 | +0.58% | 7.4만 |
|---|
| 2026.07.02 | ₩23,560 | ₩23,720 | ₩23,560 | ₩23,693 | +0.57% | 10.3만 |
|---|
| 2026.07.01 | ₩23,252 | ₩23,319 | ₩23,172 | ₩23,266 | +0.06% | 1.9만 |
|---|
| 2026.06.30 | ₩23,252 | ₩23,293 | ₩23,186 | ₩23,226 | -0.11% | 2.9만 |
|---|
| 2026.06.29 | ₩23,346 | ₩23,426 | ₩23,346 | ₩23,413 | +0.29% | 3.3만 |
|---|
| 2026.06.26 | ₩23,466 | ₩23,466 | ₩23,399 | ₩23,440 | -0.11% | 8.8천 |
|---|
| 2026.06.25 | ₩23,386 | ₩23,480 | ₩23,386 | ₩23,426 | +0.17% | 3.2만 |
|---|
| 2026.06.24 | ₩23,480 | ₩23,533 | ₩23,413 | ₩23,466 | -0.06% | 1.6만 |
|---|
| 2026.06.23 | ₩23,480 | ₩23,573 | ₩23,466 | ₩23,546 | +0.28% | 2.7만 |
|---|
| 2026.06.22 | ₩23,386 | ₩23,707 | ₩23,386 | ₩23,493 | +0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩23,653 | ₩23,707 | ₩23,453 | ₩23,613 | -0.17% | 5.6만 |
|---|
| 2026.06.17 | ₩23,814 | ₩23,867 | ₩23,693 | ₩23,707 | -0.45% | 2만 |
|---|
| 2026.06.16 | ₩23,881 | ₩23,881 | ₩23,774 | ₩23,787 | -0.39% | 1.9만 |
|---|
| 2026.06.15 | ₩23,921 | ₩23,934 | ₩23,827 | ₩23,827 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩23,787 | ₩23,881 | ₩23,747 | ₩23,854 | +0.28% | 6.3천 |
|---|
| 2026.06.11 | ₩23,747 | ₩24,134 | ₩23,747 | ₩23,961 | +0.90% | 2.3만 |
|---|
| 2026.06.10 | ₩23,787 | ₩23,854 | ₩23,760 | ₩23,760 | -0.11% | 3.1만 |
|---|
| 2026.06.09 | ₩23,961 | ₩23,961 | ₩23,827 | ₩23,840 | -0.50% | 1.6만 |
|---|
| 2026.06.08 | ₩23,961 | ₩24,014 | ₩23,894 | ₩23,894 | -0.28% | 9.5천 |
|---|
| 2026.06.05 | ₩23,961 | ₩23,987 | ₩23,840 | ₩23,921 | -0.17% | 3.2만 |
|---|
| 2026.06.04 | ₩23,987 | ₩24,028 | ₩23,974 | ₩23,987 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩23,921 | ₩24,028 | ₩23,921 | ₩23,961 | +0.17% | 2.9만 |
|---|
| 2026.06.02 | ₩24,054 | ₩24,054 | ₩23,947 | ₩23,987 | -0.28% | 4.6만 |
|---|
| 2026.06.01 | ₩24,068 | ₩24,121 | ₩24,054 | ₩24,068 | 0.00% | 1.4만 |
|---|
| 2026.05.29 | ₩24,201 | ₩24,255 | ₩24,134 | ₩24,148 | -0.22% | 3.4만 |
|---|
| 2026.05.28 | ₩24,188 | ₩24,255 | ₩24,188 | ₩24,201 | +0.06% | 6.2천 |
|---|
| 2026.05.27 | ₩24,134 | ₩24,201 | ₩24,121 | ₩24,161 | +0.11% | 8.6천 |
|---|
| 2026.05.26 | ₩24,188 | ₩24,255 | ₩24,148 | ₩24,228 | +0.17% | 3만 |
|---|
| 2026.05.22 | ₩24,215 | ₩24,268 | ₩24,215 | ₩24,268 | +0.22% | 9.4천 |
|---|
| 2026.05.21 | ₩24,228 | ₩24,335 | ₩24,201 | ₩24,335 | +0.44% | 2.2만 |
|---|
| 2026.05.20 | ₩24,295 | ₩24,388 | ₩24,255 | ₩24,388 | +0.39% | 9.4천 |
|---|
| 2026.05.19 | ₩24,295 | ₩24,362 | ₩24,228 | ₩24,295 | 0.00% | 50.9만 |
|---|
| 2026.05.18 | ₩24,388 | ₩24,455 | ₩24,322 | ₩24,375 | -0.05% | 4.4만 |
|---|
| 2026.05.15 | ₩24,482 | ₩24,482 | ₩24,375 | ₩24,415 | -0.27% | 1.7만 |
|---|
| 2026.05.14 | ₩24,696 | ₩24,722 | ₩24,495 | ₩24,535 | -0.65% | 1.6만 |
|---|
| 2026.05.13 | ₩24,749 | ₩24,749 | ₩24,669 | ₩24,682 | -0.27% | 1.4만 |
|---|
| 2026.05.12 | ₩24,829 | ₩24,829 | ₩24,709 | ₩24,816 | -0.05% | 1만 |
|---|
| 2026.05.11 | ₩24,976 | ₩24,976 | ₩24,896 | ₩24,923 | -0.21% | 2.8만 |
|---|
| 2026.05.08 | ₩25,163 | ₩25,163 | ₩25,030 | ₩25,083 | -0.32% | 3.4만 |
|---|
| 2026.05.07 | ₩25,217 | ₩25,217 | ₩25,003 | ₩25,030 | -0.74% | 7.2천 |
|---|
| 2026.05.06 | ₩25,190 | ₩25,244 | ₩25,110 | ₩25,150 | -0.16% | 2.3만 |
|---|
| 2026.05.05 | ₩24,776 | ₩24,816 | ₩24,656 | ₩24,669 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩24,976 | ₩25,003 | ₩24,883 | ₩24,963 | -0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩25,016 | ₩25,150 | ₩24,923 | ₩24,936 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩25,016 | ₩25,177 | ₩24,976 | ₩25,137 | +0.48% | 10.4만 |
|---|
| 2026.04.29 | ₩24,108 | ₩24,108 | ₩23,974 | ₩23,987 | -0.50% | 3만 |
|---|
| 2026.04.28 | ₩24,201 | ₩24,228 | ₩24,175 | ₩24,188 | -0.06% | 1.7만 |
|---|
| 2026.04.27 | ₩24,295 | ₩24,335 | ₩24,228 | ₩24,228 | -0.28% | 1.1만 |
|---|
| 2026.04.24 | ₩24,188 | ₩24,268 | ₩24,188 | ₩24,228 | +0.17% | 8.6천 |
|---|
| 2026.04.23 | ₩24,241 | ₩24,268 | ₩24,188 | ₩24,201 | -0.17% | 1.1만 |
|---|
| 2026.04.22 | ₩24,375 | ₩24,415 | ₩24,241 | ₩24,281 | -0.38% | 1.4만 |
|---|
| 2026.04.21 | ₩24,402 | ₩24,415 | ₩24,228 | ₩24,281 | -0.49% | 1.7만 |
|---|
| 2026.04.20 | ₩24,522 | ₩24,535 | ₩24,402 | ₩24,495 | -0.11% | 3.7만 |
|---|
| 2026.04.17 | ₩24,562 | ₩24,829 | ₩24,509 | ₩24,589 | +0.11% | 6.4만 |
|---|
| 2026.04.16 | ₩24,348 | ₩24,388 | ₩24,322 | ₩24,348 | 0.00% | 2.9만 |
|---|
| 2026.04.15 | ₩24,362 | ₩24,455 | ₩24,362 | ₩24,428 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩24,482 | ₩24,522 | ₩24,442 | ₩24,455 | -0.11% | 2만 |
|---|
| 2026.04.13 | ₩24,215 | ₩24,335 | ₩24,201 | ₩24,335 | +0.50% | 7.6천 |
|---|
| 2026.04.10 | ₩24,362 | ₩24,388 | ₩24,268 | ₩24,268 | -0.38% | 9.4천 |
|---|
| 2026.04.09 | ₩24,722 | ₩24,722 | ₩24,335 | ₩24,402 | -1.30% | 1만 |
|---|
| 2026.04.08 | ₩24,682 | ₩24,722 | ₩24,482 | ₩24,535 | -0.60% | 6.8만 |
|---|
| 2026.04.07 | ₩24,188 | ₩24,241 | ₩24,134 | ₩24,241 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩24,335 | ₩24,335 | ₩24,201 | ₩24,215 | -0.49% | 1.9만 |
|---|
| 2026.04.02 | ₩24,228 | ₩24,362 | ₩24,228 | ₩24,268 | +0.17% | 1.3만 |
|---|
| 2026.04.01 | ₩24,589 | ₩24,616 | ₩24,469 | ₩24,469 | -0.49% | 2.9만 |
|---|
| 2026.03.31 | ₩24,335 | ₩24,562 | ₩24,335 | ₩24,562 | +0.93% | 5.2만 |
|---|
| 2026.03.30 | ₩24,375 | ₩24,375 | ₩24,268 | ₩24,295 | -0.33% | 13.7만 |
|---|
| 2026.03.27 | ₩24,201 | ₩24,201 | ₩24,054 | ₩24,081 | -0.50% | 5.5만 |
|---|
| 2026.03.26 | ₩24,255 | ₩24,308 | ₩24,201 | ₩24,201 | -0.22% | 6.5만 |
|---|
| 2026.03.25 | ₩24,428 | ₩24,482 | ₩24,322 | ₩24,362 | -0.27% | 2.3만 |
|---|
| 2026.03.24 | ₩24,535 | ₩24,602 | ₩24,415 | ₩24,455 | -0.33% | 2.9만 |
|---|
| 2026.03.23 | ₩24,562 | ₩24,749 | ₩24,522 | ₩24,629 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩24,575 | ₩24,575 | ₩24,335 | ₩24,362 | -0.87% | 3.9만 |
|---|
| 2026.03.19 | ₩24,535 | ₩24,923 | ₩24,535 | ₩24,910 | +1.53% | 8.4만 |
|---|
| 2026.03.18 | ₩24,335 | ₩24,415 | ₩24,228 | ₩24,228 | -0.44% | 3.5만 |
|---|
| 2026.03.17 | ₩24,589 | ₩24,589 | ₩24,482 | ₩24,482 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩24,455 | ₩24,562 | ₩24,428 | ₩24,482 | +0.11% | 3.1만 |
|---|
| 2026.03.13 | ₩24,482 | ₩24,549 | ₩24,322 | ₩24,322 | -0.66% | 8.9만 |
|---|
| 2026.03.12 | ₩24,522 | ₩24,562 | ₩24,388 | ₩24,469 | -0.22% | 5.3만 |
|---|
| 2026.03.11 | ₩24,722 | ₩24,722 | ₩24,535 | ₩24,562 | -0.65% | 3.5만 |
|---|
| 2026.03.10 | ₩24,936 | ₩25,030 | ₩24,803 | ₩24,816 | -0.48% | 2.9만 |
|---|
| 2026.03.09 | ₩24,856 | ₩24,990 | ₩24,709 | ₩24,950 | +0.38% | 3.7만 |
|---|
| 2026.03.06 | ₩24,856 | ₩25,016 | ₩24,856 | ₩24,856 | 0.00% | 7.3만 |
|---|
| 2026.03.05 | ₩24,990 | ₩25,030 | ₩24,910 | ₩25,003 | +0.05% | 5.8만 |
|---|
| 2026.03.04 | ₩25,110 | ₩25,217 | ₩25,083 | ₩25,190 | +0.32% | 8.6만 |
|---|
| 2026.03.03 | ₩24,910 | ₩25,003 | ₩24,896 | ₩24,976 | +0.27% | 4.2만 |
|---|
| 2026.03.02 | ₩25,030 | ₩25,123 | ₩24,910 | ₩25,097 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩25,511 | ₩25,524 | ₩25,404 | ₩25,404 | -0.42% | 2.9만 |
|---|
| 2026.02.26 | ₩25,498 | ₩25,551 | ₩25,364 | ₩25,471 | -0.10% | 2.5만 |
|---|
| 2026.02.25 | ₩25,324 | ₩25,431 | ₩25,297 | ₩25,391 | +0.26% | 3.3만 |
|---|
| 2026.02.24 | ₩25,538 | ₩25,631 | ₩25,364 | ₩25,524 | -0.05% | 6.1만 |
|---|
| 2026.02.23 | ₩25,979 | ₩26,099 | ₩25,939 | ₩25,992 | +0.05% | 4.2만 |
|---|
| 2026.02.20 | ₩25,725 | ₩25,939 | ₩25,725 | ₩25,845 | +0.47% | 2.3만 |
|---|
| 2026.02.19 | ₩25,738 | ₩25,912 | ₩25,738 | ₩25,832 | +0.36% | 4.2만 |
|---|
| 2026.02.18 | ₩26,072 | ₩26,086 | ₩25,885 | ₩25,885 | -0.72% | 4.8만 |
|---|
| 2026.02.17 | ₩26,380 | ₩26,460 | ₩26,246 | ₩26,460 | +0.30% | 4.2만 |
|---|
| 2026.02.13 | ₩26,633 | ₩26,660 | ₩26,486 | ₩26,607 | -0.10% | 5만 |
|---|
| 2026.02.12 | ₩26,567 | ₩26,767 | ₩26,527 | ₩26,633 | +0.25% | 6.2만 |
|---|
| 2026.02.11 | ₩26,326 | ₩26,700 | ₩26,313 | ₩26,540 | +0.81% | 8.2만 |
|---|
| 2026.02.10 | ₩26,059 | ₩26,192 | ₩26,032 | ₩26,152 | +0.36% | 12.6만 |
|---|
| 2026.02.09 | ₩25,725 | ₩25,738 | ₩25,524 | ₩25,631 | -0.36% | 6.9만 |
|---|
| 2026.02.06 | ₩25,297 | ₩25,297 | ₩25,177 | ₩25,177 | -0.48% | 3.4만 |
|---|
| 2026.02.05 | ₩25,284 | ₩25,364 | ₩25,217 | ₩25,217 | -0.26% | 5.9만 |
|---|
| 2026.02.04 | ₩25,391 | ₩25,457 | ₩25,230 | ₩25,257 | -0.53% | 7.1만 |
|---|
| 2026.02.03 | ₩25,631 | ₩25,725 | ₩25,578 | ₩25,658 | +0.10% | 5.4만 |
|---|
| 2026.02.02 | ₩25,792 | ₩25,858 | ₩25,645 | ₩25,711 | -0.31% | 6.8만 |
|---|
| 2026.01.30 | ₩26,099 | ₩26,206 | ₩26,019 | ₩26,032 | -0.26% | 15.5만 |
|---|
| 2026.01.29 | ₩26,567 | ₩26,714 | ₩26,433 | ₩26,620 | +0.20% | 7.7만 |
|---|
| 2026.01.28 | ₩26,727 | ₩26,780 | ₩26,286 | ₩26,527 | -0.75% | 17.5만 |
|---|
| 2026.01.27 | ₩26,567 | ₩26,968 | ₩26,553 | ₩26,901 | +1.26% | 17.9만 |
|---|
| 2026.01.26 | ₩26,286 | ₩26,446 | ₩26,219 | ₩26,313 | +0.10% | 30.7만 |
|---|
| 2026.01.23 | ₩24,896 | ₩25,751 | ₩24,896 | ₩25,698 | +3.22% | 15.5만 |
|---|
| 2026.01.22 | ₩24,803 | ₩24,910 | ₩24,789 | ₩24,869 | +0.27% | 2.3만 |
|---|
| 2026.01.21 | ₩24,963 | ₩25,043 | ₩24,803 | ₩24,856 | -0.43% | 5.4만 |
|---|
| 2026.01.20 | ₩25,070 | ₩25,070 | ₩24,896 | ₩24,936 | -0.53% | 4.2만 |
|---|
| 2026.01.16 | ₩24,963 | ₩25,057 | ₩24,936 | ₩24,990 | +0.11% | 3.6만 |
|---|
| 2026.01.15 | ₩24,749 | ₩24,896 | ₩24,749 | ₩24,816 | +0.27% | 7.2만 |
|---|
| 2026.01.14 | ₩24,976 | ₩25,016 | ₩24,829 | ₩24,829 | -0.59% | 4.9만 |
|---|
| 2026.01.13 | ₩24,789 | ₩24,803 | ₩24,682 | ₩24,722 | -0.27% | 11.5만 |
|---|
| 2026.01.12 | ₩25,097 | ₩25,097 | ₩24,990 | ₩24,990 | -0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩25,110 | ₩25,137 | ₩24,976 | ₩25,070 | -0.16% | 9.4만 |
|---|
| 2026.01.08 | ₩25,417 | ₩25,431 | ₩25,324 | ₩25,364 | -0.21% | 2.7만 |
|---|
| 2026.01.07 | ₩25,524 | ₩25,538 | ₩25,471 | ₩25,471 | -0.21% | 9.6천 |
|---|
| 2026.01.06 | ₩25,631 | ₩25,631 | ₩25,444 | ₩25,471 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩25,457 | ₩25,685 | ₩25,457 | ₩25,591 | +0.52% | 6.7만 |
|---|
| 2026.01.02 | ₩25,431 | ₩25,564 | ₩25,431 | ₩25,431 | 0.00% | 1.6만 |
|---|
| 2025.12.31 | ₩25,404 | ₩25,564 | ₩25,404 | ₩25,471 | +0.26% | 9.7만 |
|---|
| 2025.12.30 | ₩25,618 | ₩25,645 | ₩25,524 | ₩25,524 | -0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩25,631 | ₩25,738 | ₩25,631 | ₩25,658 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩25,765 | ₩25,925 | ₩25,511 | ₩25,725 | -0.16% | 4.4만 |
|---|
| 2025.12.24 | ₩25,751 | ₩25,898 | ₩25,751 | ₩25,845 | +0.36% | 4만 |
|---|
| 2025.12.23 | ₩25,658 | ₩25,725 | ₩25,551 | ₩25,698 | +0.16% | 5.8만 |
|---|
| 2025.12.22 | ₩25,431 | ₩25,538 | ₩25,404 | ₩25,511 | +0.32% | 4.3만 |
|---|
| 2025.12.19 | ₩25,457 | ₩25,457 | ₩25,257 | ₩25,284 | -0.68% | 13.7만 |
|---|
| 2025.12.18 | ₩25,979 | ₩26,059 | ₩25,898 | ₩25,925 | -0.21% | 4.6만 |
|---|
| 2025.12.17 | ₩26,019 | ₩26,059 | ₩25,872 | ₩25,885 | -0.51% | 9.5만 |
|---|
| 2025.12.16 | ₩26,286 | ₩26,353 | ₩26,219 | ₩26,286 | 0.00% | 11.9만 |
|---|
| 2025.12.15 | ₩26,126 | ₩26,233 | ₩26,045 | ₩26,139 | +0.05% | 7.2만 |
|---|
| 2025.12.12 | ₩25,832 | ₩25,965 | ₩25,832 | ₩25,845 | +0.05% | 2.7만 |
|---|
| 2025.12.11 | ₩26,166 | ₩26,192 | ₩25,965 | ₩25,979 | -0.72% | 3.8만 |
|---|
| 2025.12.10 | ₩25,698 | ₩25,925 | ₩25,658 | ₩25,925 | +0.88% | 3.9만 |
|---|
| 2025.12.09 | ₩25,738 | ₩25,765 | ₩25,538 | ₩25,591 | -0.57% | 5만 |
|---|
| 2025.12.08 | ₩26,086 | ₩26,086 | ₩25,872 | ₩25,872 | -0.82% | 3만 |
|---|
| 2025.12.05 | ₩26,126 | ₩26,179 | ₩26,045 | ₩26,099 | -0.10% | 4.4만 |
|---|
| 2025.12.04 | ₩26,286 | ₩26,339 | ₩26,166 | ₩26,179 | -0.41% | 3.8만 |
|---|
| 2025.12.03 | ₩26,086 | ₩26,192 | ₩26,019 | ₩26,126 | +0.15% | 5.1만 |
|---|
| 2025.12.02 | ₩25,898 | ₩25,992 | ₩25,858 | ₩25,992 | +0.36% | 4.8만 |
|---|
| 2025.12.01 | ₩26,233 | ₩26,246 | ₩26,045 | ₩26,112 | -0.46% | 9만 |
|---|
| 2025.11.28 | ₩25,725 | ₩25,832 | ₩25,725 | ₩25,751 | +0.10% | 2만 |
|---|
| 2025.11.26 | ₩25,618 | ₩25,738 | ₩25,618 | ₩25,725 | +0.42% | 2.4만 |
|---|
| 2025.11.25 | ₩25,792 | ₩25,952 | ₩25,778 | ₩25,818 | +0.10% | 3.5만 |
|---|
| 2025.11.24 | ₩25,551 | ₩25,685 | ₩25,511 | ₩25,685 | +0.52% | 1.6만 |
|---|
| 2025.11.21 | ₩25,578 | ₩25,818 | ₩25,578 | ₩25,711 | +0.52% | 3.4만 |
|---|
| 2025.11.20 | ₩25,391 | ₩25,524 | ₩25,324 | ₩25,337 | -0.21% | 7.5만 |
|---|
| 2025.11.19 | ₩25,818 | ₩25,818 | ₩25,538 | ₩25,538 | -1.09% | 10.1만 |
|---|
| 2025.11.18 | ₩26,112 | ₩26,192 | ₩25,979 | ₩26,059 | -0.20% | 2.7만 |
|---|
| 2025.11.17 | ₩26,299 | ₩26,299 | ₩26,139 | ₩26,139 | -0.61% | 4.7만 |
|---|
| 2025.11.14 | ₩26,500 | ₩26,553 | ₩26,339 | ₩26,353 | -0.55% | 2.2만 |
|---|
| 2025.11.13 | ₩26,406 | ₩26,540 | ₩26,366 | ₩26,393 | -0.05% | 2.8만 |
|---|
| 2025.11.12 | ₩26,299 | ₩26,420 | ₩26,206 | ₩26,420 | +0.46% | 4.6만 |
|---|
| 2025.11.11 | ₩26,593 | ₩26,700 | ₩26,540 | ₩26,580 | -0.05% | 1.2만 |
|---|
| 2025.11.10 | ₩26,540 | ₩26,647 | ₩26,540 | ₩26,593 | +0.20% | 2.4만 |
|---|
| 2025.11.07 | ₩26,887 | ₩26,968 | ₩26,780 | ₩26,821 | -0.25% | 1.7만 |
|---|
| 2025.11.06 | ₩26,714 | ₩26,968 | ₩26,714 | ₩26,914 | +0.75% | 1.8만 |
|---|
| 2025.11.05 | ₩26,647 | ₩26,647 | ₩26,527 | ₩26,540 | -0.40% | 1.7만 |
|---|
| 2025.11.04 | ₩26,740 | ₩26,861 | ₩26,740 | ₩26,780 | +0.15% | 3.8만 |
|---|
| 2025.11.03 | ₩26,553 | ₩26,633 | ₩26,540 | ₩26,553 | 0.00% | 3.3만 |
|---|
| 2025.10.31 | ₩26,633 | ₩26,633 | ₩26,540 | ₩26,540 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩26,567 | ₩26,647 | ₩26,486 | ₩26,647 | +0.30% | 10.5만 |
|---|
| 2025.10.29 | ₩27,342 | ₩27,382 | ₩27,008 | ₩27,008 | -1.22% | 4.3만 |
|---|
| 2025.10.28 | ₩27,235 | ₩27,395 | ₩27,235 | ₩27,368 | +0.49% | 1.5만 |
|---|
| 2025.10.27 | ₩27,074 | ₩27,101 | ₩26,941 | ₩27,101 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,088 | ₩27,141 | ₩27,061 | ₩27,061 | -0.10% | 3.1만 |
|---|
| 2025.10.23 | ₩27,221 | ₩27,248 | ₩27,101 | ₩27,248 | +0.10% | 4.8만 |
|---|
| 2025.10.22 | ₩27,422 | ₩27,502 | ₩27,395 | ₩27,395 | -0.10% | 2.7만 |
|---|
| 2025.10.21 | ₩27,422 | ₩27,582 | ₩27,395 | ₩27,395 | -0.10% | 3만 |
|---|
| 2025.10.20 | ₩27,850 | ₩27,997 | ₩27,823 | ₩27,890 | +0.14% | 2.3만 |
|---|
| 2025.10.17 | ₩27,997 | ₩28,050 | ₩27,916 | ₩27,916 | -0.29% | 5만 |
|---|
| 2025.10.16 | ₩27,729 | ₩28,037 | ₩27,716 | ₩28,023 | +1.06% | 3.2만 |
|---|
| 2025.10.15 | ₩27,515 | ₩27,769 | ₩27,515 | ₩27,676 | +0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩27,462 | ₩27,596 | ₩27,355 | ₩27,489 | +0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩27,355 | ₩27,382 | ₩27,221 | ₩27,315 | -0.15% | 4.5만 |
|---|
| 2025.10.10 | ₩27,221 | ₩27,622 | ₩27,195 | ₩27,596 | +1.37% | 8.3만 |
|---|